2,294$
1,52%
Echtzeit-Aktienkurs Grupo Aval Acciones y Val. SA (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aval Acciones y Val. SA (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 2,28 | 2,31 | 2,21 | 2,31 | 2,21% | 37.896,00 |
27.03.2024 | 2,27 | 2,28 | 2,22 | 2,26 | 1,35% | 71.299,00 |
26.03.2024 | 2,23 | 2,26 | 2,21 | 2,23 | -0,89% | 64.364,00 |
25.03.2024 | 2,26 | 2,26 | 2,18 | 2,25 | 0,00% | 57.622,00 |
22.03.2024 | 2,24 | 2,26 | 2,22 | 2,25 | 0,45% | 49.827,00 |
21.03.2024 | 2,17 | 2,25 | 2,17 | 2,24 | 0,90% | 123.784,00 |
20.03.2024 | 2,25 | 2,25 | 2,20 | 2,22 | -0,89% | 33.426,00 |
19.03.2024 | 2,26 | 2,26 | 2,21 | 2,24 | 1,36% | 76.007,00 |
18.03.2024 | 2,20 | 2,26 | 2,18 | 2,21 | 2,79% | 114.755,00 |
15.03.2024 | 2,33 | 2,33 | 2,11 | 2,15 | -6,11% | 1.085.281,00 |
14.03.2024 | 2,28 | 2,31 | 2,23 | 2,29 | 0,44% | 55.815,00 |
13.03.2024 | 2,45 | 2,45 | 2,25 | 2,28 | -5,79% | 275.311,00 |
12.03.2024 | 2,50 | 2,50 | 2,41 | 2,42 | -3,20% | 121.423,00 |
11.03.2024 | 2,56 | 2,56 | 2,45 | 2,50 | -1,96% | 23.527,00 |
08.03.2024 | 2,55 | 2,55 | 2,48 | 2,55 | 0,99% | 50.636,00 |
07.03.2024 | 2,54 | 2,56 | 2,51 | 2,53 | -0,59% | 61.589,00 |
06.03.2024 | 2,51 | 2,56 | 2,46 | 2,54 | 0,40% | 82.033,00 |
05.03.2024 | 2,57 | 2,57 | 2,49 | 2,53 | -0,39% | 35.687,00 |
04.03.2024 | 2,60 | 2,60 | 2,53 | 2,54 | -1,17% | 38.600,00 |
01.03.2024 | 2,53 | 2,57 | 2,47 | 2,57 | 1,58% | 40.194,00 |
29.02.2024 | 2,51 | 2,54 | 2,50 | 2,53 | -0,39% | 109.975,00 |
28.02.2024 | 2,54 | 2,54 | 2,48 | 2,54 | 0,00% | 18.282,00 |
27.02.2024 | 2,48 | 2,54 | 2,48 | 2,54 | 1,60% | 23.269,00 |
26.02.2024 | 2,53 | 2,56 | 2,49 | 2,50 | -1,96% | 133.227,00 |
23.02.2024 | 2,58 | 2,58 | 2,53 | 2,55 | -0,39% | 42.639,00 |
22.02.2024 | 2,57 | 2,58 | 2,55 | 2,56 | -0,39% | 91.935,00 |
21.02.2024 | 2,56 | 2,58 | 2,54 | 2,57 | 1,18% | 50.667,00 |
20.02.2024 | 2,55 | 2,58 | 2,50 | 2,54 | -1,55% | 113.670,00 |
16.02.2024 | 2,55 | 2,58 | 2,53 | 2,58 | 1,98% | 61.605,00 |
15.02.2024 | 2,47 | 2,55 | 2,47 | 2,53 | 0,40% | 25.511,00 |
14.02.2024 | 2,53 | 2,57 | 2,49 | 2,52 | -1,18% | 42.086,00 |
13.02.2024 | 2,57 | 2,57 | 2,49 | 2,55 | 0,00% | 145.162,00 |
12.02.2024 | 2,60 | 2,60 | 2,51 | 2,55 | -1,16% | 24.141,00 |
09.02.2024 | 2,60 | 2,60 | 2,56 | 2,58 | 0,00% | 70.030,00 |
08.02.2024 | 2,57 | 2,61 | 2,54 | 2,58 | -0,39% | 99.149,00 |
07.02.2024 | 2,56 | 2,60 | 2,54 | 2,59 | 0,39% | 118.595,00 |
06.02.2024 | 2,65 | 2,65 | 2,57 | 2,58 | -1,53% | 49.883,00 |
05.02.2024 | 2,59 | 2,62 | 2,53 | 2,62 | 1,95% | 26.195,00 |
02.02.2024 | 2,57 | 2,60 | 2,56 | 2,57 | -1,53% | 43.735,00 |
01.02.2024 | 2,63 | 2,63 | 2,57 | 2,61 | -0,38% | 19.086,00 |
31.01.2024 | 2,62 | 2,64 | 2,59 | 2,62 | -0,38% | 15.006,00 |
30.01.2024 | 2,60 | 2,63 | 2,54 | 2,63 | 1,54% | 12.531,00 |
29.01.2024 | 2,58 | 2,60 | 2,54 | 2,59 | 1,17% | 68.498,00 |
26.01.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 1,99% | 17.013,00 |
25.01.2024 | 2,50 | 2,57 | 2,50 | 2,51 | -0,79% | 15.583,00 |
24.01.2024 | 2,53 | 2,57 | 2,51 | 2,53 | -0,39% | 17.528,00 |
23.01.2024 | 2,58 | 2,59 | 2,51 | 2,54 | -1,93% | 24.590,00 |
22.01.2024 | 2,66 | 2,66 | 2,59 | 2,59 | -2,63% | 32.472,00 |
19.01.2024 | 2,60 | 2,71 | 2,57 | 2,66 | 1,92% | 67.769,00 |
18.01.2024 | 2,62 | 2,63 | 2,55 | 2,61 | 0,00% | 23.444,00 |
17.01.2024 | 2,59 | 2,62 | 2,54 | 2,61 | 1,56% | 68.715,00 |
16.01.2024 | 2,55 | 2,61 | 2,53 | 2,57 | 1,18% | 82.084,00 |
12.01.2024 | 2,51 | 2,60 | 2,51 | 2,54 | 1,20% | 110.010,00 |
11.01.2024 | 2,58 | 2,59 | 2,48 | 2,51 | -1,95% | 95.395,00 |
10.01.2024 | 2,58 | 2,62 | 2,44 | 2,56 | -1,16% | 198.753,00 |
09.01.2024 | 2,62 | 2,62 | 2,50 | 2,59 | -0,77% | 79.703,00 |
08.01.2024 | 2,63 | 2,65 | 2,57 | 2,61 | 0,38% | 69.372,00 |
05.01.2024 | 2,42 | 2,65 | 2,42 | 2,60 | 6,12% | 119.125,00 |
04.01.2024 | 2,53 | 2,54 | 2,45 | 2,45 | -3,16% | 55.247,00 |
03.01.2024 | 2,54 | 2,54 | 2,43 | 2,53 | 0,40% | 46.356,00 |
02.01.2024 | 2,43 | 2,55 | 2,40 | 2,52 | 3,70% | 95.387,00 |
29.12.2023 | 2,44 | 2,45 | 2,42 | 2,43 | 0,00% | 37.039,00 |
28.12.2023 | 2,36 | 2,48 | 2,31 | 2,43 | 3,40% | 183.680,00 |
27.12.2023 | 2,30 | 2,40 | 2,30 | 2,35 | 1,73% | 83.336,00 |
26.12.2023 | 2,25 | 2,32 | 2,25 | 2,31 | 1,76% | 23.527,00 |
22.12.2023 | 2,28 | 2,33 | 2,27 | 2,27 | 0,89% | 37.572,00 |
21.12.2023 | 2,27 | 2,35 | 2,25 | 2,25 | -2,60% | 78.416,00 |
20.12.2023 | 2,25 | 2,33 | 2,18 | 2,31 | 4,05% | 98.480,00 |
19.12.2023 | 2,22 | 2,26 | 2,19 | 2,22 | -1,33% | 50.569,00 |
18.12.2023 | 2,26 | 2,26 | 2,23 | 2,25 | 0,90% | 55.304,00 |
15.12.2023 | 2,20 | 2,23 | 2,19 | 2,23 | 1,38% | 29.913,00 |
14.12.2023 | 2,19 | 2,20 | 2,14 | 2,20 | -0,01% | 54.090,00 |
13.12.2023 | 2,21 | 2,21 | 2,10 | 2,20 | 3,29% | 69.805,00 |
12.12.2023 | 2,12 | 2,15 | 2,10 | 2,13 | 0,00% | 21.433,00 |
11.12.2023 | 2,16 | 2,16 | 2,10 | 2,13 | -0,47% | 30.431,00 |
08.12.2023 | 2,17 | 2,20 | 2,12 | 2,14 | -2,73% | 101.319,00 |
07.12.2023 | 2,17 | 2,20 | 2,10 | 2,20 | 2,80% | 49.394,00 |
06.12.2023 | 2,12 | 2,17 | 2,10 | 2,14 | 0,00% | 64.964,00 |
05.12.2023 | 2,13 | 2,20 | 2,10 | 2,14 | 0,47% | 47.660,00 |
04.12.2023 | 2,13 | 2,18 | 2,10 | 2,13 | -0,93% | 97.058,00 |
01.12.2023 | 2,23 | 2,23 | 2,11 | 2,15 | -3,59% | 214.337,00 |
30.11.2023 | 2,13 | 2,23 | 2,13 | 2,23 | 4,21% | 44.255,00 |
29.11.2023 | 2,17 | 2,18 | 2,14 | 2,14 | -0,93% | 82.236,00 |
28.11.2023 | 2,18 | 2,20 | 2,16 | 2,16 | -2,26% | 67.822,00 |
27.11.2023 | 2,25 | 2,25 | 2,16 | 2,21 | -1,34% | 67.809,00 |
24.11.2023 | 2,21 | 2,24 | 2,19 | 2,24 | 2,75% | 12.704,00 |
22.11.2023 | 2,22 | 2,22 | 2,17 | 2,18 | -0,46% | 24.341,00 |
21.11.2023 | 2,20 | 2,25 | 2,16 | 2,19 | 0,92% | 39.079,00 |
20.11.2023 | 2,19 | 2,31 | 2,17 | 2,17 | -2,25% | 75.745,00 |
17.11.2023 | 2,25 | 2,25 | 2,19 | 2,22 | -1,77% | 34.476,00 |
16.11.2023 | 2,24 | 2,28 | 2,15 | 2,26 | -0,88% | 67.561,00 |
15.11.2023 | 2,32 | 2,35 | 2,26 | 2,28 | -0,44% | 19.367,00 |
14.11.2023 | 2,29 | 2,35 | 2,25 | 2,29 | 2,79% | 24.722,00 |
13.11.2023 | 2,29 | 2,29 | 2,22 | 2,23 | -1,86% | 25.922,00 |
10.11.2023 | 2,27 | 2,27 | 2,23 | 2,27 | 2,25% | 41.622,00 |
09.11.2023 | 2,21 | 2,30 | 2,21 | 2,22 | -1,77% | 45.802,00 |
08.11.2023 | 2,34 | 2,37 | 2,20 | 2,26 | -2,59% | 32.320,00 |
07.11.2023 | 2,41 | 2,43 | 2,31 | 2,32 | -3,73% | 35.392,00 |
06.11.2023 | 2,36 | 2,44 | 2,36 | 2,41 | 1,26% | 20.828,00 |
03.11.2023 | 2,34 | 2,42 | 2,34 | 2,38 | 1,28% | 27.732,00 |